ストックスクリーナーアプリを入手
1.45
4.61%
-0.07
アフターアワーズ：
1.45
Cerus Corp (CERS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.49 | $1.44 | $0.05 | 1,144,789.0 | -4.61% |
| 2025-11-03 | $1.53 | $1.43 | $0.105 | 1,144,949.0 | +3.40% |
| 2025-10-31 | $1.50 | $1.40 | $0.095 | 1,290,596.0 | +5.00% |
| 2025-10-30 | $1.45 | $1.40 | $0.0494 | 1,362,036.0 | -3.45% |
| 2025-10-29 | $1.51 | $1.42 | $0.10 | 1,435,274.0 | -3.33% |
| 2025-10-28 | $1.53 | $1.49 | $0.04 | 666,360.0 | -2.60% |
| 2025-10-27 | $1.54 | $1.49 | $0.055 | 822,075.0 | +0.65% |
| 2025-10-24 | $1.55 | $1.50 | $0.05 | 687,600.0 | +1.32% |
| 2025-10-23 | $1.53 | $1.49 | $0.045 | 659,797.0 | +0.67% |
| 2025-10-22 | $1.64 | $1.48 | $0.155 | 2,118,984.0 | -8.54% |
| 2025-10-21 | $1.66 | $1.59 | $0.07 | 817,326.0 | +0.61% |
| 2025-10-20 | $1.64 | $1.55 | $0.09 | 1,256,949.0 | +6.54% |
| 2025-10-17 | $1.59 | $1.50 | $0.085 | 1,363,217.0 | -3.16% |
| 2025-10-16 | $1.68 | $1.57 | $0.11 | 1,210,759.0 | -0.63% |
| 2025-10-15 | $1.61 | $1.54 | $0.0699 | 966,710.0 | +0.63% |
| 2025-10-14 | $1.58 | $1.50 | $0.08 | 969,988.0 | +1.28% |
| 2025-10-13 | $1.67 | $1.54 | $0.125 | 1,365,114.0 | -2.50% |
| 2025-10-10 | $1.68 | $1.51 | $0.165 | 2,309,238.0 | -4.19% |
| 2025-10-09 | $1.69 | $1.62 | $0.07 | 1,005,835.0 | -0.60% |
| 2025-10-08 | $1.70 | $1.60 | $0.095 | 1,250,143.0 | +5.00% |
| 2025-10-07 | $1.65 | $1.59 | $0.06 | 1,147,325.0 | -0.62% |
Cerus Corp (CERS) 株の年ごとの株価履歴
この詳細な分析では、Cerus Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCERS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cerus Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCerus Corp (CERS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.53 | $1.43 | $0.105 | 3,434,527.0 | -1.36% |
| 2025-10 | $1.70 | $1.40 | $0.30 | 28,290,546.0 | -7.55% |
| 2025-09 | $1.67 | $1.17 | $0.50 | 32,889,649.0 | +21.37% |
| 2025-08 | $1.44 | $1.15 | $0.29 | 25,248,003.0 | +2.34% |
| 2025-07 | $1.60 | $1.27 | $0.3287 | 19,819,182.0 | -9.22% |
| 2025-06 | $1.58 | $1.25 | $0.335 | 28,688,838.0 | +11.02% |
| 2025-05 | $1.38 | $1.20 | $0.18 | 24,615,086.0 | -3.79% |
| 2025-04 | $1.48 | $1.12 | $0.36 | 25,927,727.0 | -5.04% |
| 2025-03 | $1.67 | $1.35 | $0.32 | 30,767,011.0 | -15.76% |
| 2025-02 | $1.96 | $1.59 | $0.37 | 22,313,466.0 | -11.76% |
| 2025-01 | $2.23 | $1.51 | $0.725 | 34,456,854.0 | +21.43% |
2024年のCerus Corp (CERS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.95 | $1.51 | $0.44 | 23,530,249.0 | -16.22% |
| 2024-11 | $2.03 | $1.52 | $0.51 | 29,201,172.0 | +17.83% |
| 2024-10 | $1.96 | $1.38 | $0.585 | 44,568,563.0 | -9.77% |
| 2024-09 | $2.25 | $1.70 | $0.55 | 16,991,920.0 | -23.01% |
| 2024-08 | $2.54 | $1.99 | $0.55 | 19,980,545.0 | +0.00% |
| 2024-07 | $2.48 | $1.65 | $0.83 | 21,678,089.0 | +28.41% |
| 2024-06 | $1.91 | $1.62 | $0.29 | 13,976,876.0 | -1.68% |
| 2024-05 | $2.25 | $1.62 | $0.635 | 24,272,609.0 | +7.19% |
| 2024-04 | $1.99 | $1.61 | $0.38 | 19,896,814.0 | -11.64% |
| 2024-03 | $2.58 | $1.72 | $0.8639 | 54,225,924.0 | -13.30% |
| 2024-02 | $2.43 | $1.84 | $0.59 | 22,388,810.0 | +20.44% |
| 2024-01 | $2.24 | $1.59 | $0.65 | 25,447,135.0 | -16.20% |
2023年のCerus Corp (CERS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.40 | $1.57 | $0.825 | 33,563,225.0 | +34.16% |
| 2023-11 | $1.89 | $1.33 | $0.56 | 30,305,624.0 | +15.00% |
| 2023-10 | $1.62 | $1.21 | $0.415 | 21,109,420.0 | -13.58% |
| 2023-09 | $1.96 | $1.45 | $0.51 | 23,799,455.0 | -14.29% |
| 2023-08 | $3.06 | $1.66 | $1.40 | 26,293,130.0 | -38.44% |
| 2023-07 | $3.08 | $2.02 | $1.06 | 23,269,077.0 | +24.80% |
| 2023-06 | $2.70 | $2.07 | $0.63 | 26,421,802.0 | +14.95% |
| 2023-05 | $2.39 | $1.76 | $0.63 | 31,680,976.0 | -7.36% |
| 2023-04 | $2.96 | $2.25 | $0.7049 | 17,109,130.0 | -22.22% |
| 2023-03 | $3.06 | $2.36 | $0.7002 | 45,495,757.0 | +3.85% |
| 2023-02 | $3.46 | $2.74 | $0.72 | 25,397,963.0 | -8.92% |
| 2023-01 | $4.05 | $2.53 | $1.52 | 33,385,286.0 | -13.97% |
0.47%
0.23%
大文字化:
|
ボリューム (24 時間):